Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MONETA PORCUP MINES (TSX: ME)
0.0950 CAD  -0.0050 (-5.00%)
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 0.2200 0.2350 0.2200 0.2300 95,369 +0.01(+2.22%)
Feb 28, 2008 0.2150 0.2450 0.2150 0.2250 224,095 -0.01(-2.17%)
Feb 27, 2008 0.2150 0.2300 0.2100 0.2300 57,000 +0.02(+6.98%)
Feb 26, 2008 0.2300 0.2400 0.2150 0.2150 183,988 -0.01(-2.27%)
Feb 25, 2008 0.2400 0.2400 0.2200 0.2200 89,500 -0.02(-8.33%)
Feb 22, 2008 0.2350 0.2400 0.2350 0.2400 14,000 +0.02(+9.09%)
Feb 21, 2008 0.2150 0.2200 0.2100 0.2200 12,200 -0.01(-4.35%)
Feb 20, 2008 0.2250 0.2300 0.2100 0.2300 57,300 +0.01(+4.55%)
Feb 19, 2008 0.2300 0.2350 0.2050 0.2200 129,527 -0.02(-8.33%)
Feb 18, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 15, 2008 0.2300 0.2400 0.2200 0.2400 9,400 +0.00(+0.00%)
Feb 14, 2008 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+2.13%)
Feb 13, 2008 0.2400 0.2400 0.2350 0.2350 33,500 +0.00(+0.00%)
Feb 12, 2008 0.2350 0.2400 0.2350 0.2350 21,750 +0.00(+0.00%)
Feb 11, 2008 0.2350 0.2500 0.2250 0.2350 229,821 +0.01(+6.82%)
Feb 08, 2008 0.2200 0.2300 0.2150 0.2200 14,600 +0.00(+0.00%)
Feb 07, 2008 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Feb 06, 2008 0.2200 0.2200 0.2100 0.2200 81,000 +0.00(+0.00%)
Feb 05, 2008 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Feb 04, 2008 0.2250 0.2400 0.2050 0.2200 81,300 -0.01(-4.35%)
Feb 01, 2008 0.2300 0.2400 0.2200 0.2300 119,100 +0.00(+0.00%)
Jan 31, 2008 0.2300 0.2350 0.2300 0.2300 18,424 +0.00(+0.00%)
Jan 30, 2008 0.2450 0.2450 0.2300 0.2300 123,600 -0.01(-4.17%)
Jan 29, 2008 0.2500 0.2500 0.2400 0.2400 130,850 -0.01(-4.00%)
Jan 28, 2008 0.2600 0.2600 0.2400 0.2500 150,600 +0.01(+4.17%)
Jan 25, 2008 0.2350 0.2600 0.2300 0.2400 586,124 +0.01(+4.35%)
Jan 24, 2008 0.2350 0.2350 0.2250 0.2300 183,600 +0.00(+0.00%)
Jan 23, 2008 0.2350 0.2350 0.2150 0.2300 92,000 +0.01(+4.55%)
Jan 22, 2008 0.2100 0.2450 0.2100 0.2200 244,880 +0.01(+4.76%)
Jan 21, 2008 0.2450 0.2450 0.2100 0.2100 159,450 -0.04(-14.29%)
Jan 18, 2008 0.2500 0.2500 0.2300 0.2450 148,450 -0.01(-2.00%)
Jan 17, 2008 0.2600 0.2700 0.2350 0.2500 144,400 +0.00(+0.00%)
Jan 16, 2008 0.2400 0.2650 0.2300 0.2500 94,500 +0.02(+6.38%)
Jan 15, 2008 0.2600 0.2600 0.2350 0.2350 72,100 -0.04(-12.96%)
Jan 14, 2008 0.2400 0.2700 0.2300 0.2700 334,000 +0.04(+17.39%)
Jan 11, 2008 0.2400 0.2400 0.2300 0.2300 102,200 +0.01(+4.55%)
Jan 10, 2008 0.2400 0.2400 0.2200 0.2200 128,800 -0.02(-8.33%)
Jan 09, 2008 0.2650 0.2650 0.2400 0.2400 58,000 +0.00(+0.00%)
Jan 08, 2008 0.2500 0.2550 0.2400 0.2400 87,720 -0.02(-7.69%)
Jan 07, 2008 0.2400 0.2600 0.2350 0.2600 28,800 +0.02(+8.33%)
Jan 04, 2008 0.2450 0.2550 0.2350 0.2400 162,900 +0.01(+2.13%)
Jan 03, 2008 0.2450 0.2700 0.2200 0.2350 322,200 -0.01(-4.08%)
Jan 02, 2008 0.2600 0.2700 0.2450 0.2450 209,900 -0.02(-5.77%)
Jan 01, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 31, 2007 0.2600 0.2600 0.2450 0.2600 346,800 -0.01(-3.70%)
Dec 28, 2007 0.2600 0.2800 0.2400 0.2700 416,500 +0.02(+8.00%)
Dec 27, 2007 0.2200 0.2500 0.2200 0.2500 331,888 +0.02(+11.11%)
Dec 26, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.00(+0.00%)
Dec 24, 2007 0.2200 0.2300 0.2250 0.2250 108,700 +0.02(+7.14%)
Dec 21, 2007 0.1900 0.2250 0.1900 0.2100 472,250 +0.01(+7.69%)
Dec 20, 2007 0.1850 0.2000 0.1850 0.1950 192,228 +0.02(+14.71%)
Dec 19, 2007 0.1850 0.1850 0.1700 0.1700 84,200 -0.01(-5.56%)
Dec 18, 2007 0.1700 0.1800 0.1700 0.1800 286,160 +0.01(+5.88%)
Dec 17, 2007 0.1900 0.1900 0.1700 0.1700 462,300 -0.01(-5.56%)
Dec 14, 2007 0.1750 0.1850 0.1650 0.1800 99,500 +0.01(+2.86%)
Dec 13, 2007 0.1750 0.1750 0.1600 0.1750 66,500 +0.01(+6.06%)
Dec 12, 2007 0.1700 0.1800 0.1600 0.1650 143,050 -0.01(-2.94%)
Dec 11, 2007 0.1900 0.1900 0.1600 0.1700 437,350 -0.01(-5.56%)
Dec 10, 2007 0.1900 0.2050 0.1800 0.1800 250,000 -0.01(-5.26%)
Dec 07, 2007 0.1850 0.1900 0.1700 0.1900 214,500 +0.02(+11.76%)
Dec 06, 2007 0.1850 0.1900 0.1700 0.1700 345,600 -0.01(-8.11%)
Dec 05, 2007 0.1850 0.1850 0.1700 0.1850 454,100 +0.01(+2.78%)
Dec 04, 2007 0.1850 0.1850 0.1600 0.1800 602,300 -0.01(-5.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here